大気社(1979)の株価時系列情報
大気社(1979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,638 | 1,647 | 1,628 | 1,647 | 72,300 |
| 2011/12/29 | 1,619 | 1,631 | 1,607 | 1,627 | 56,300 |
| 2011/12/28 | 1,624 | 1,634 | 1,613 | 1,620 | 54,300 |
| 2011/12/27 | 1,632 | 1,640 | 1,623 | 1,627 | 38,400 |
| 2011/12/26 | 1,646 | 1,648 | 1,625 | 1,642 | 73,500 |
| 2011/12/22 | 1,618 | 1,635 | 1,605 | 1,634 | 100,900 |
| 2011/12/21 | 1,634 | 1,635 | 1,590 | 1,617 | 158,200 |
| 2011/12/20 | 1,605 | 1,632 | 1,600 | 1,631 | 89,600 |
| 2011/12/19 | 1,606 | 1,618 | 1,577 | 1,615 | 117,800 |
| 2011/12/16 | 1,622 | 1,639 | 1,616 | 1,616 | 70,700 |
| 2011/12/15 | 1,620 | 1,628 | 1,603 | 1,613 | 145,400 |
| 2011/12/14 | 1,660 | 1,664 | 1,625 | 1,635 | 239,500 |
| 2011/12/13 | 1,650 | 1,690 | 1,636 | 1,681 | 226,300 |
| 2011/12/12 | 1,726 | 1,730 | 1,654 | 1,667 | 195,100 |
| 2011/12/09 | 1,689 | 1,700 | 1,668 | 1,686 | 129,400 |
| 2011/12/08 | 1,715 | 1,721 | 1,696 | 1,700 | 120,500 |
| 2011/12/07 | 1,749 | 1,756 | 1,709 | 1,723 | 145,900 |
| 2011/12/06 | 1,753 | 1,755 | 1,730 | 1,734 | 81,000 |
| 2011/12/05 | 1,750 | 1,758 | 1,731 | 1,755 | 71,500 |
| 2011/12/02 | 1,733 | 1,750 | 1,730 | 1,747 | 59,000 |
| 2011/12/01 | 1,780 | 1,780 | 1,721 | 1,721 | 121,300 |
| 2011/11/30 | 1,764 | 1,780 | 1,745 | 1,779 | 156,600 |
| 2011/11/29 | 1,728 | 1,755 | 1,714 | 1,750 | 107,900 |
| 2011/11/28 | 1,751 | 1,751 | 1,715 | 1,716 | 123,700 |
| 2011/11/25 | 1,749 | 1,765 | 1,740 | 1,741 | 105,000 |
| 2011/11/24 | 1,741 | 1,770 | 1,734 | 1,738 | 132,500 |
| 2011/11/22 | 1,750 | 1,761 | 1,739 | 1,756 | 166,500 |
| 2011/11/21 | 1,746 | 1,753 | 1,737 | 1,741 | 93,300 |
| 2011/11/18 | 1,687 | 1,735 | 1,679 | 1,733 | 106,000 |
| 2011/11/17 | 1,725 | 1,730 | 1,703 | 1,712 | 82,900 |
| 2011/11/16 | 1,740 | 1,770 | 1,731 | 1,741 | 145,300 |
| 2011/11/15 | 1,728 | 1,755 | 1,720 | 1,736 | 150,600 |
| 2011/11/14 | 1,756 | 1,772 | 1,721 | 1,729 | 134,600 |
| 2011/11/11 | 1,750 | 1,764 | 1,746 | 1,757 | 121,100 |
| 2011/11/10 | 1,715 | 1,754 | 1,708 | 1,752 | 134,000 |
| 2011/11/09 | 1,718 | 1,748 | 1,718 | 1,741 | 94,200 |
| 2011/11/08 | 1,719 | 1,734 | 1,703 | 1,713 | 111,600 |
| 2011/11/07 | 1,699 | 1,728 | 1,692 | 1,727 | 183,900 |
| 2011/11/04 | 1,656 | 1,696 | 1,652 | 1,682 | 140,400 |
| 2011/11/02 | 1,666 | 1,668 | 1,634 | 1,658 | 137,300 |
| 2011/11/01 | 1,699 | 1,710 | 1,680 | 1,685 | 121,400 |
| 2011/10/31 | 1,690 | 1,730 | 1,687 | 1,715 | 185,000 |
| 2011/10/28 | 1,707 | 1,715 | 1,636 | 1,656 | 238,800 |
| 2011/10/27 | 1,651 | 1,705 | 1,646 | 1,690 | 201,800 |
| 2011/10/26 | 1,655 | 1,677 | 1,644 | 1,649 | 173,700 |
| 2011/10/25 | 1,700 | 1,700 | 1,656 | 1,664 | 215,400 |
| 2011/10/24 | 1,728 | 1,739 | 1,693 | 1,697 | 137,900 |
| 2011/10/21 | 1,690 | 1,736 | 1,683 | 1,727 | 157,700 |
| 2011/10/20 | 1,658 | 1,695 | 1,644 | 1,684 | 262,600 |
| 2011/10/19 | 1,710 | 1,712 | 1,654 | 1,668 | 440,600 |
| 2011/10/18 | 1,711 | 1,730 | 1,708 | 1,711 | 78,700 |
| 2011/10/17 | 1,746 | 1,747 | 1,719 | 1,725 | 88,200 |
| 2011/10/14 | 1,705 | 1,728 | 1,696 | 1,722 | 123,900 |
| 2011/10/13 | 1,759 | 1,762 | 1,713 | 1,717 | 70,200 |
| 2011/10/12 | 1,768 | 1,768 | 1,742 | 1,749 | 84,100 |
| 2011/10/11 | 1,770 | 1,787 | 1,756 | 1,771 | 142,400 |
| 2011/10/07 | 1,738 | 1,766 | 1,738 | 1,740 | 191,400 |
| 2011/10/06 | 1,740 | 1,777 | 1,732 | 1,737 | 89,800 |
| 2011/10/05 | 1,762 | 1,763 | 1,729 | 1,739 | 133,000 |
| 2011/10/04 | 1,747 | 1,770 | 1,726 | 1,762 | 159,300 |
| 2011/10/03 | 1,706 | 1,751 | 1,698 | 1,747 | 110,100 |
| 2011/09/30 | 1,740 | 1,753 | 1,731 | 1,746 | 226,800 |
| 2011/09/29 | 1,707 | 1,743 | 1,700 | 1,743 | 160,400 |
| 2011/09/28 | 1,650 | 1,729 | 1,650 | 1,710 | 370,900 |
| 2011/09/27 | 1,603 | 1,633 | 1,592 | 1,625 | 198,800 |
| 2011/09/26 | 1,643 | 1,652 | 1,588 | 1,593 | 244,400 |
| 2011/09/22 | 1,655 | 1,675 | 1,630 | 1,643 | 245,000 |
| 2011/09/21 | 1,656 | 1,673 | 1,616 | 1,617 | 237,500 |
| 2011/09/20 | 1,672 | 1,690 | 1,661 | 1,677 | 248,400 |
| 2011/09/16 | 1,668 | 1,690 | 1,636 | 1,670 | 180,000 |
| 2011/09/15 | 1,603 | 1,640 | 1,603 | 1,633 | 203,500 |
| 2011/09/14 | 1,606 | 1,642 | 1,595 | 1,600 | 171,700 |
| 2011/09/13 | 1,611 | 1,618 | 1,585 | 1,606 | 89,000 |
| 2011/09/12 | 1,614 | 1,630 | 1,592 | 1,595 | 136,400 |
| 2011/09/09 | 1,609 | 1,677 | 1,609 | 1,646 | 301,500 |
| 2011/09/08 | 1,598 | 1,620 | 1,594 | 1,617 | 202,800 |
| 2011/09/07 | 1,569 | 1,598 | 1,558 | 1,594 | 165,700 |
| 2011/09/06 | 1,577 | 1,594 | 1,550 | 1,566 | 165,700 |
| 2011/09/05 | 1,580 | 1,588 | 1,563 | 1,576 | 137,300 |
| 2011/09/02 | 1,580 | 1,606 | 1,566 | 1,600 | 188,800 |
| 2011/09/01 | 1,588 | 1,608 | 1,583 | 1,594 | 207,700 |
| 2011/08/31 | 1,605 | 1,606 | 1,578 | 1,596 | 165,500 |
| 2011/08/30 | 1,589 | 1,618 | 1,585 | 1,610 | 171,800 |
| 2011/08/29 | 1,575 | 1,596 | 1,559 | 1,578 | 106,400 |
| 2011/08/26 | 1,571 | 1,575 | 1,549 | 1,563 | 93,700 |
| 2011/08/25 | 1,580 | 1,583 | 1,553 | 1,566 | 170,700 |
| 2011/08/24 | 1,585 | 1,600 | 1,564 | 1,574 | 116,900 |
| 2011/08/23 | 1,560 | 1,586 | 1,547 | 1,576 | 178,000 |
| 2011/08/22 | 1,523 | 1,571 | 1,520 | 1,561 | 416,700 |
| 2011/08/19 | 1,494 | 1,509 | 1,485 | 1,493 | 86,900 |
| 2011/08/18 | 1,518 | 1,524 | 1,502 | 1,518 | 106,500 |
| 2011/08/17 | 1,489 | 1,513 | 1,480 | 1,509 | 58,600 |
| 2011/08/16 | 1,540 | 1,540 | 1,480 | 1,491 | 114,100 |
| 2011/08/15 | 1,497 | 1,513 | 1,432 | 1,507 | 165,000 |
| 2011/08/12 | 1,475 | 1,488 | 1,451 | 1,472 | 154,800 |
| 2011/08/11 | 1,414 | 1,484 | 1,411 | 1,450 | 197,200 |
| 2011/08/10 | 1,443 | 1,461 | 1,421 | 1,425 | 80,600 |
| 2011/08/09 | 1,388 | 1,476 | 1,348 | 1,420 | 98,000 |
| 2011/08/08 | 1,433 | 1,446 | 1,417 | 1,418 | 97,800 |
| 2011/08/05 | 1,449 | 1,464 | 1,443 | 1,455 | 105,900 |
| 2011/08/04 | 1,523 | 1,538 | 1,505 | 1,509 | 67,600 |
| 2011/08/03 | 1,539 | 1,549 | 1,522 | 1,522 | 84,300 |
| 2011/08/02 | 1,565 | 1,565 | 1,545 | 1,561 | 88,000 |
| 2011/08/01 | 1,566 | 1,589 | 1,566 | 1,572 | 77,900 |
| 2011/07/29 | 1,586 | 1,592 | 1,568 | 1,574 | 103,700 |
| 2011/07/28 | 1,561 | 1,585 | 1,558 | 1,580 | 177,900 |
| 2011/07/27 | 1,580 | 1,585 | 1,556 | 1,572 | 90,900 |
| 2011/07/26 | 1,594 | 1,604 | 1,578 | 1,593 | 156,000 |
| 2011/07/25 | 1,580 | 1,583 | 1,562 | 1,563 | 69,200 |
| 2011/07/22 | 1,579 | 1,592 | 1,575 | 1,583 | 96,700 |
| 2011/07/21 | 1,601 | 1,601 | 1,568 | 1,576 | 137,600 |
| 2011/07/20 | 1,584 | 1,609 | 1,584 | 1,601 | 207,800 |
| 2011/07/19 | 1,590 | 1,592 | 1,573 | 1,579 | 146,100 |
| 2011/07/15 | 1,580 | 1,601 | 1,575 | 1,594 | 101,500 |
| 2011/07/14 | 1,580 | 1,592 | 1,566 | 1,583 | 142,900 |
| 2011/07/13 | 1,571 | 1,598 | 1,571 | 1,589 | 110,000 |
| 2011/07/12 | 1,580 | 1,584 | 1,556 | 1,571 | 95,300 |
| 2011/07/11 | 1,580 | 1,603 | 1,579 | 1,594 | 274,300 |
| 2011/07/08 | 1,567 | 1,593 | 1,565 | 1,585 | 120,300 |
| 2011/07/07 | 1,565 | 1,570 | 1,561 | 1,565 | 51,600 |
| 2011/07/06 | 1,559 | 1,578 | 1,553 | 1,570 | 73,000 |
| 2011/07/05 | 1,568 | 1,573 | 1,560 | 1,560 | 129,200 |
| 2011/07/04 | 1,573 | 1,584 | 1,563 | 1,566 | 156,000 |
| 2011/07/01 | 1,585 | 1,591 | 1,562 | 1,581 | 99,300 |
| 2011/06/30 | 1,586 | 1,594 | 1,568 | 1,592 | 128,200 |
| 2011/06/29 | 1,587 | 1,587 | 1,569 | 1,580 | 103,100 |
| 2011/06/28 | 1,580 | 1,581 | 1,559 | 1,570 | 93,600 |
| 2011/06/27 | 1,557 | 1,585 | 1,553 | 1,575 | 196,600 |
| 2011/06/24 | 1,576 | 1,582 | 1,556 | 1,557 | 197,600 |
| 2011/06/23 | 1,590 | 1,602 | 1,576 | 1,581 | 166,700 |
| 2011/06/22 | 1,590 | 1,613 | 1,572 | 1,602 | 206,800 |
| 2011/06/21 | 1,576 | 1,594 | 1,566 | 1,592 | 207,100 |
| 2011/06/20 | 1,563 | 1,580 | 1,563 | 1,577 | 158,100 |
| 2011/06/17 | 1,558 | 1,567 | 1,538 | 1,557 | 303,000 |
| 2011/06/16 | 1,559 | 1,576 | 1,553 | 1,558 | 153,900 |
| 2011/06/15 | 1,573 | 1,592 | 1,559 | 1,585 | 162,100 |
| 2011/06/14 | 1,560 | 1,591 | 1,554 | 1,580 | 152,600 |
| 2011/06/13 | 1,550 | 1,583 | 1,550 | 1,574 | 86,200 |
| 2011/06/10 | 1,561 | 1,588 | 1,558 | 1,569 | 185,000 |
| 2011/06/09 | 1,580 | 1,596 | 1,569 | 1,584 | 164,200 |
| 2011/06/08 | 1,561 | 1,589 | 1,551 | 1,573 | 151,200 |
| 2011/06/07 | 1,552 | 1,585 | 1,550 | 1,572 | 130,800 |
| 2011/06/06 | 1,563 | 1,575 | 1,553 | 1,560 | 103,800 |
| 2011/06/03 | 1,590 | 1,598 | 1,564 | 1,567 | 151,800 |
| 2011/06/02 | 1,581 | 1,619 | 1,580 | 1,609 | 146,700 |
| 2011/06/01 | 1,615 | 1,625 | 1,591 | 1,610 | 195,400 |
| 2011/05/31 | 1,618 | 1,640 | 1,606 | 1,624 | 305,900 |
| 2011/05/30 | 1,573 | 1,641 | 1,570 | 1,638 | 322,100 |
| 2011/05/27 | 1,555 | 1,581 | 1,555 | 1,579 | 163,200 |
| 2011/05/26 | 1,536 | 1,568 | 1,536 | 1,556 | 155,600 |
| 2011/05/25 | 1,560 | 1,562 | 1,539 | 1,549 | 119,100 |
| 2011/05/24 | 1,518 | 1,536 | 1,505 | 1,525 | 99,000 |
| 2011/05/23 | 1,552 | 1,552 | 1,511 | 1,524 | 95,500 |
| 2011/05/20 | 1,560 | 1,561 | 1,543 | 1,543 | 116,800 |
| 2011/05/19 | 1,559 | 1,562 | 1,544 | 1,553 | 183,900 |
| 2011/05/18 | 1,535 | 1,569 | 1,535 | 1,555 | 217,900 |
| 2011/05/17 | 1,504 | 1,531 | 1,485 | 1,514 | 318,900 |
| 2011/05/16 | 1,460 | 1,485 | 1,434 | 1,450 | 188,400 |
| 2011/05/13 | 1,521 | 1,526 | 1,432 | 1,470 | 182,800 |
| 2011/05/12 | 1,545 | 1,546 | 1,524 | 1,527 | 107,600 |
| 2011/05/11 | 1,560 | 1,561 | 1,540 | 1,550 | 114,800 |
| 2011/05/10 | 1,557 | 1,563 | 1,536 | 1,557 | 60,900 |
| 2011/05/09 | 1,562 | 1,566 | 1,547 | 1,557 | 152,200 |
| 2011/05/06 | 1,541 | 1,594 | 1,535 | 1,592 | 157,200 |
| 2011/05/02 | 1,552 | 1,566 | 1,532 | 1,548 | 142,700 |
| 2011/04/28 | 1,531 | 1,574 | 1,531 | 1,556 | 90,100 |
| 2011/04/27 | 1,503 | 1,546 | 1,503 | 1,532 | 128,800 |
| 2011/04/26 | 1,480 | 1,500 | 1,480 | 1,495 | 138,700 |
| 2011/04/25 | 1,509 | 1,529 | 1,485 | 1,496 | 119,900 |
| 2011/04/22 | 1,489 | 1,499 | 1,482 | 1,494 | 101,200 |
| 2011/04/21 | 1,492 | 1,496 | 1,473 | 1,490 | 129,500 |
| 2011/04/20 | 1,501 | 1,505 | 1,468 | 1,468 | 110,600 |
| 2011/04/19 | 1,496 | 1,514 | 1,474 | 1,506 | 61,600 |
| 2011/04/18 | 1,514 | 1,525 | 1,497 | 1,512 | 71,300 |
| 2011/04/15 | 1,559 | 1,559 | 1,518 | 1,527 | 62,500 |
| 2011/04/14 | 1,514 | 1,551 | 1,506 | 1,544 | 58,300 |
| 2011/04/13 | 1,509 | 1,530 | 1,507 | 1,514 | 45,100 |
| 2011/04/12 | 1,500 | 1,539 | 1,491 | 1,521 | 109,400 |
| 2011/04/11 | 1,509 | 1,538 | 1,508 | 1,513 | 82,800 |
| 2011/04/08 | 1,506 | 1,534 | 1,505 | 1,526 | 72,900 |
| 2011/04/07 | 1,542 | 1,549 | 1,506 | 1,507 | 71,600 |
| 2011/04/06 | 1,551 | 1,551 | 1,518 | 1,521 | 63,000 |
| 2011/04/05 | 1,565 | 1,566 | 1,518 | 1,547 | 107,100 |
| 2011/04/04 | 1,580 | 1,602 | 1,573 | 1,575 | 114,100 |
| 2011/04/01 | 1,571 | 1,584 | 1,557 | 1,559 | 94,800 |
| 2011/03/31 | 1,608 | 1,608 | 1,550 | 1,579 | 180,600 |
| 2011/03/30 | 1,570 | 1,614 | 1,553 | 1,608 | 132,000 |
| 2011/03/29 | 1,557 | 1,575 | 1,515 | 1,557 | 238,400 |
| 2011/03/28 | 1,590 | 1,593 | 1,546 | 1,586 | 166,400 |
| 2011/03/25 | 1,590 | 1,606 | 1,557 | 1,591 | 202,400 |
| 2011/03/24 | 1,550 | 1,593 | 1,538 | 1,550 | 414,300 |
| 2011/03/23 | 1,674 | 1,695 | 1,583 | 1,590 | 401,600 |
| 2011/03/22 | 1,614 | 1,707 | 1,611 | 1,700 | 264,300 |
| 2011/03/18 | 1,533 | 1,596 | 1,530 | 1,579 | 338,600 |
| 2011/03/17 | 1,470 | 1,507 | 1,457 | 1,471 | 520,900 |
| 2011/03/16 | 1,524 | 1,570 | 1,465 | 1,548 | 417,700 |
| 2011/03/15 | 1,600 | 1,613 | 1,415 | 1,528 | 518,700 |
| 2011/03/14 | 1,533 | 1,581 | 1,511 | 1,536 | 262,900 |
| 2011/03/11 | 1,641 | 1,641 | 1,594 | 1,625 | 340,400 |
| 2011/03/10 | 1,635 | 1,643 | 1,627 | 1,636 | 290,800 |
| 2011/03/09 | 1,602 | 1,637 | 1,600 | 1,636 | 197,300 |
| 2011/03/08 | 1,582 | 1,611 | 1,582 | 1,600 | 229,500 |
| 2011/03/07 | 1,571 | 1,579 | 1,550 | 1,574 | 209,900 |
| 2011/03/04 | 1,592 | 1,608 | 1,563 | 1,564 | 265,200 |
| 2011/03/03 | 1,528 | 1,567 | 1,527 | 1,563 | 218,000 |
| 2011/03/02 | 1,520 | 1,532 | 1,501 | 1,511 | 143,200 |
| 2011/03/01 | 1,500 | 1,559 | 1,500 | 1,551 | 214,300 |
| 2011/02/28 | 1,471 | 1,488 | 1,431 | 1,482 | 120,700 |
| 2011/02/25 | 1,440 | 1,477 | 1,420 | 1,471 | 225,600 |
| 2011/02/24 | 1,422 | 1,448 | 1,421 | 1,430 | 150,900 |
| 2011/02/23 | 1,418 | 1,453 | 1,410 | 1,434 | 144,800 |
| 2011/02/22 | 1,480 | 1,493 | 1,439 | 1,446 | 167,800 |
| 2011/02/21 | 1,529 | 1,529 | 1,485 | 1,489 | 128,000 |
| 2011/02/18 | 1,490 | 1,540 | 1,487 | 1,528 | 265,600 |
| 2011/02/17 | 1,460 | 1,493 | 1,445 | 1,491 | 192,100 |
| 2011/02/16 | 1,503 | 1,516 | 1,461 | 1,466 | 166,600 |
| 2011/02/15 | 1,501 | 1,520 | 1,490 | 1,503 | 208,900 |
| 2011/02/14 | 1,500 | 1,509 | 1,458 | 1,499 | 393,800 |
| 2011/02/10 | 1,362 | 1,404 | 1,362 | 1,389 | 96,100 |
| 2011/02/09 | 1,367 | 1,397 | 1,367 | 1,392 | 170,000 |
| 2011/02/08 | 1,389 | 1,392 | 1,365 | 1,365 | 102,400 |
| 2011/02/07 | 1,387 | 1,405 | 1,386 | 1,389 | 100,700 |
| 2011/02/04 | 1,379 | 1,397 | 1,374 | 1,392 | 161,600 |
| 2011/02/03 | 1,385 | 1,388 | 1,354 | 1,358 | 202,900 |
| 2011/02/02 | 1,417 | 1,429 | 1,403 | 1,406 | 109,900 |
| 2011/02/01 | 1,416 | 1,416 | 1,390 | 1,400 | 48,100 |
| 2011/01/31 | 1,410 | 1,410 | 1,393 | 1,403 | 37,700 |
| 2011/01/28 | 1,441 | 1,453 | 1,414 | 1,416 | 65,500 |
| 2011/01/27 | 1,450 | 1,458 | 1,438 | 1,447 | 50,000 |
| 2011/01/26 | 1,458 | 1,468 | 1,441 | 1,457 | 44,900 |
| 2011/01/25 | 1,470 | 1,479 | 1,455 | 1,465 | 61,300 |
| 2011/01/24 | 1,460 | 1,460 | 1,443 | 1,460 | 75,900 |
| 2011/01/21 | 1,462 | 1,475 | 1,450 | 1,452 | 168,600 |
| 2011/01/20 | 1,413 | 1,460 | 1,413 | 1,456 | 106,700 |
| 2011/01/19 | 1,431 | 1,439 | 1,420 | 1,430 | 78,600 |
| 2011/01/18 | 1,412 | 1,433 | 1,412 | 1,430 | 76,700 |
| 2011/01/17 | 1,418 | 1,424 | 1,410 | 1,414 | 88,700 |
| 2011/01/14 | 1,413 | 1,433 | 1,413 | 1,422 | 85,800 |
| 2011/01/13 | 1,433 | 1,451 | 1,417 | 1,424 | 140,100 |
| 2011/01/12 | 1,469 | 1,469 | 1,437 | 1,438 | 94,900 |
| 2011/01/11 | 1,437 | 1,461 | 1,428 | 1,457 | 114,100 |
| 2011/01/07 | 1,466 | 1,466 | 1,436 | 1,436 | 125,800 |
| 2011/01/06 | 1,436 | 1,475 | 1,429 | 1,472 | 143,800 |
| 2011/01/05 | 1,431 | 1,439 | 1,422 | 1,427 | 97,200 |
| 2011/01/04 | 1,443 | 1,462 | 1,440 | 1,443 | 87,600 |